earnings
NASDAQ · PGR
The Progressive Corporation
Financial Services · Insurance - Property & Casualty
$222.88
Down-$9.42 (-4.23%)
Updated Oct 14, 2026, 11:08 PM
SID Score
6.7/10
Composite research score
Smart Money
49/100
Neutral
- Market cap
- 135.08B
- P/E ratio
- 12.65
- Dividend yield
- 8.30%
- 52-week range
- $189.20 – $239.38
- Volume
- 3.5M
- Avg. volume
- 3.43M
Price performance · PGR
PGR price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 13, 2026
PGR closed at $222.88 after 21 trading sessions, up 0.71% for the selected period.
- Last close
- $222.88
- Period change
- +0.71%
- Period low
- $202.17
- Period high
- $222.88
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 13, 2026 | $220.96 | $223.78 | $219.86 | $222.88 | 3.5M |
| Oct 12, 2026 | $219.01 | $220.8393 | $218.30 | $220.28 | 1.86M |
| Oct 9, 2026 | $217.50 | $220.165 | $217.155 | $217.43 | 1.47M |
| Oct 8, 2026 | $215.31 | $220.04 | $214.645 | $218.73 | 2.75M |
| Oct 7, 2026 | $211.76 | $215.74 | $211.76 | $214.12 | 2.55M |
| Oct 6, 2026 | $211.99 | $213.66 | $211.335 | $212.05 | 2.41M |
| Oct 5, 2026 | $210.20 | $212.64 | $208.12 | $212.62 | 2.78M |
| Oct 2, 2026 | $209.86 | $211.97 | $207.68 | $210.31 | 2.75M |
| Oct 1, 2026 | $207.88 | $211.32 | $207.4224 | $210.96 | 2.5M |
| Sep 30, 2026 | $209.43 | $209.93 | $207.31 | $207.31 | 2.96M |
| Sep 29, 2026 | $208.19 | $211.025 | $206.05 | $210.52 | 2.78M |
| Sep 28, 2026 | $205.90 | $209.79 | $204.97 | $209.47 | 3.57M |
| Sep 25, 2026 | $202.50 | $205.85 | $201.60 | $205.50 | 2.83M |
| Sep 24, 2026 | $204.29 | $205.08 | $200.96 | $202.17 | 5.08M |
| Sep 23, 2026 | $206.03 | $209.27 | $202.58 | $203.13 | 4.31M |
| Sep 22, 2026 | $211.50 | $211.69 | $203.6456 | $206.94 | 4.81M |
| Sep 21, 2026 | $214.11 | $215.555 | $211.84 | $212.24 | 2.21M |
| Sep 18, 2026 | $214.06 | $215.14 | $212.385 | $213.48 | 6.12M |
| Sep 17, 2026 | $217.21 | $217.98 | $214.045 | $216.29 | 3.93M |
| Sep 16, 2026 | $220.10 | $220.96 | $216.23 | $216.99 | 1.65M |
| Sep 15, 2026 | $220.00 | $221.565 | $219.21 | $221.31 | 2.02M |
Latest PGR news
The latest Smart Investors Daily articles mentioning PGR.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…